Leverage Shares 2X Long NBIS Daily ETF (NBIG)
NASDAQ: NBIG · Real-Time Price · USD
28.74
-0.46 (-1.58%)
At close: May 15, 2026, 4:00 PM EDT
28.89
+0.15 (0.52%)
After-hours: May 15, 2026, 7:59 PM EDT
NBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.27 | 31.20 | 26.66 | 28.74 | 28.74 | -1.58% | 1,315,592 |
| May 14, 2026 | 27.16 | 32.24 | 25.99 | 29.20 | 29.20 | 13.22% | 1,555,528 |
| May 13, 2026 | 25.06 | 27.94 | 23.05 | 25.79 | 25.79 | 31.45% | 2,522,276 |
| May 12, 2026 | 20.02 | 21.00 | 18.07 | 19.62 | 19.62 | -7.76% | 677,374 |
| May 11, 2026 | 19.91 | 23.41 | 19.66 | 21.27 | 21.27 | 10.21% | 587,197 |
| May 8, 2026 | 20.84 | 21.61 | 19.16 | 19.30 | 19.30 | -8.01% | 750,500 |
| May 7, 2026 | 22.54 | 24.24 | 19.14 | 20.98 | 20.98 | -10.53% | 1,029,847 |
| May 6, 2026 | 20.08 | 23.70 | 19.20 | 23.45 | 23.45 | 21.82% | 1,023,406 |
| May 5, 2026 | 18.39 | 20.24 | 17.72 | 19.25 | 19.25 | -1.08% | 782,006 |
| May 4, 2026 | 16.25 | 20.00 | 16.25 | 19.46 | 19.46 | 28.79% | 1,507,888 |
| May 1, 2026 | 12.80 | 15.41 | 12.71 | 15.11 | 15.11 | 22.35% | 1,199,089 |
| Apr 30, 2026 | 13.50 | 13.79 | 11.69 | 12.35 | 12.35 | -4.34% | 872,544 |
| Apr 29, 2026 | 12.67 | 13.23 | 11.63 | 12.91 | 12.91 | 8.76% | 1,096,780 |
| Apr 28, 2026 | 12.43 | 12.96 | 11.35 | 11.87 | 11.87 | -12.78% | 1,145,652 |
| Apr 27, 2026 | 14.33 | 14.33 | 12.43 | 13.61 | 13.61 | -2.79% | 730,436 |
| Apr 24, 2026 | 17.46 | 17.77 | 13.80 | 14.00 | 14.00 | -12.99% | 1,420,389 |
| Apr 23, 2026 | 15.76 | 17.85 | 15.43 | 16.09 | 16.09 | 0.88% | 1,157,162 |
| Apr 22, 2026 | 17.28 | 18.15 | 15.74 | 15.95 | 15.95 | 0.13% | 553,503 |
| Apr 21, 2026 | 16.85 | 17.29 | 15.83 | 15.93 | 15.93 | -2.87% | 838,832 |
| Apr 20, 2026 | 16.18 | 17.08 | 15.47 | 16.40 | 16.40 | 1.93% | 819,320 |
| Apr 17, 2026 | 17.68 | 17.68 | 15.70 | 16.09 | 16.09 | -10.01% | 751,625 |
| Apr 16, 2026 | 18.21 | 18.63 | 16.80 | 17.88 | 17.88 | -1.81% | 603,060 |
| Apr 15, 2026 | 16.77 | 18.29 | 16.10 | 18.21 | 18.21 | 5.50% | 947,274 |
| Apr 14, 2026 | 17.03 | 18.02 | 16.59 | 17.26 | 17.26 | 9.45% | 1,048,240 |
| Apr 13, 2026 | 13.50 | 16.61 | 13.40 | 15.77 | 15.77 | 13.70% | 1,276,220 |
| Apr 10, 2026 | 12.06 | 14.76 | 12.06 | 13.87 | 13.87 | 12.22% | 1,645,284 |
| Apr 9, 2026 | 10.40 | 12.37 | 10.40 | 12.36 | 12.36 | 18.39% | 1,255,583 |
| Apr 8, 2026 | 10.70 | 10.88 | 9.56 | 10.44 | 10.44 | 12.86% | 1,617,750 |
| Apr 7, 2026 | 8.21 | 9.32 | 8.21 | 9.25 | 9.25 | 8.57% | 1,357,086 |
| Apr 6, 2026 | 7.93 | 8.71 | 7.81 | 8.52 | 8.52 | 6.90% | 927,338 |
| Apr 2, 2026 | 6.30 | 8.00 | 6.29 | 7.97 | 7.97 | 13.53% | 1,344,923 |
| Apr 1, 2026 | 7.58 | 7.87 | 6.97 | 7.02 | 7.02 | -3.97% | 1,943,529 |
| Mar 31, 2026 | 6.53 | 7.32 | 6.31 | 7.31 | 7.31 | 25.17% | 2,197,720 |
| Mar 30, 2026 | 7.26 | 7.26 | 5.50 | 5.84 | 5.84 | -17.16% | 1,609,376 |
| Mar 27, 2026 | 7.81 | 7.85 | 6.98 | 7.05 | 7.05 | -9.85% | 785,424 |
| Mar 26, 2026 | 8.95 | 8.95 | 7.75 | 7.82 | 7.82 | -15.64% | 1,208,655 |
| Mar 25, 2026 | 9.64 | 9.90 | 9.02 | 9.27 | 9.27 | 0.11% | 815,877 |
| Mar 24, 2026 | 9.50 | 9.70 | 8.81 | 9.26 | 9.26 | 1.20% | 981,718 |
| Mar 23, 2026 | 9.62 | 10.32 | 9.06 | 9.15 | 9.15 | -6.06% | 1,444,101 |
| Mar 20, 2026 | 10.23 | 10.73 | 8.90 | 9.74 | 9.74 | -6.62% | 1,670,729 |
| Mar 19, 2026 | 9.37 | 10.44 | 9.25 | 10.43 | 10.43 | 5.04% | 1,828,675 |
| Mar 18, 2026 | 9.29 | 10.60 | 9.19 | 9.93 | 9.93 | 4.20% | 2,205,156 |
| Mar 17, 2026 | 10.28 | 10.47 | 8.96 | 9.53 | 9.53 | -21.04% | 4,102,711 |
| Mar 16, 2026 | 11.20 | 12.47 | 11.20 | 12.07 | 12.07 | 30.01% | 3,182,667 |
| Mar 13, 2026 | 8.97 | 9.84 | 8.93 | 9.28 | 9.28 | 9.22% | 1,547,372 |
| Mar 12, 2026 | 8.67 | 9.00 | 8.29 | 8.50 | 8.50 | -7.51% | 727,699 |
| Mar 11, 2026 | 8.27 | 9.48 | 8.13 | 9.19 | 9.19 | 32.55% | 2,928,233 |
| Mar 10, 2026 | 6.80 | 7.21 | 6.76 | 6.93 | 6.93 | 2.86% | 838,363 |
| Mar 9, 2026 | 5.70 | 6.77 | 5.64 | 6.74 | 6.74 | 12.71% | 777,681 |
| Mar 6, 2026 | 6.37 | 6.78 | 5.91 | 5.98 | 5.98 | -13.33% | 976,128 |